CTCP Đầu tư Nam Long (nlg)

26.75
0.35
(1.33%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-2 -6.92% 69,394,800 -4,214,200 -109.2
24.20
29.70
26.40
2 tháng
(2026-01-12) 		-3.10 -10.33% 141,733,900 -14,341,600 -406.4
24.20
31.20
26.40
3 tháng
(2025-12-15) 		-4.30 -13.78% 182,287,100 -20,356,700 -592.8
24.20
32.65
26.40
6 tháng
(2025-09-15) 		-10.90 -28.83% 353,926,600 -23,696,400 -699.9
24.20
39.90
26.40
12 tháng
(2025-03-18) 		-4.43 -14.15% 816,456,900 8,011,131 -169.3
23.47
43.07
26.40
24 tháng
(2024-03-25) 		-12.13 -31.07% 1,332,896,400 -28,151,424 -1,340.2
23.47
43.07
26.40
36 tháng
(2023-03-29) 		4.47 19.90% 2,047,188,800 -21,248,843 -1,008.2
22.43
43.07
26.40
60 tháng
(2021-04-08) 		0.17 0.64% 3,644,603,500 -24,629,812 -2,097.1
15.52
56.62
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
27.10
 1,776,200 27.28 27.28 25.59 1,051,000 351,600 21.3
20/12/2022
27.28
 4,680,500 27.28 27.28 25.41 1,666,400 1,830,500 -5.0
19/12/2022
27.28
 1,671,800 27.10 27.37 26.97 893,100 660,300 7.1
16/12/2022
27.10
 1,387,700 27.10 27.99 26.74 619,500 402,200 6.6
15/12/2022
27.10
 835,900 27.10 27.23 26.70 469,200 71,600 12.1
14/12/2022
27.10
 1,674,300 26.66 27.54 26.66 1,251,400 804,000 13.6
13/12/2022: Cổ tức tiền mặt tỉ lệ: 3%
13/12/2022
26.66
 1,729,500 25.10 26.66 24.52 1,134,500 530,900 18.1
12/12/2022
25.10
 1,809,800 26.55 26.55 25.10 869,100 427,200 12.6
09/12/2022
26.55
 2,230,600 26.38 26.55 25.06 1,396,200 1,141,300 7.7
08/12/2022
26.38
 2,692,800 24.84 26.38 24.97 1,463,000 787,700 20.3
07/12/2022
24.84
 2,917,000 25.72 25.72 24.27 1,931,000 1,437,000 14.0
06/12/2022
25.72
 4,298,700 26.29 26.29 24.75 2,703,400 823,486 55.0
05/12/2022
26.29
 3,439,500 25.80 26.38 25.06 1,396,700 829,000 17.0
02/12/2022
25.80
 3,324,400 24.22 25.89 24.09 1,766,900 136,697 47.8
01/12/2022
24.22
 6,461,300 25.06 26.29 24.18 3,001,000 3,185,700 -5.1
30/11/2022
25.06
 3,171,300 24.27 25.06 23.43 1,372,800 1,085,300 8.2
29/11/2022
24.27
 4,018,800 23.52 24.53 22.42 1,666,000 773,210 24.6
28/11/2022
23.52
 3,225,800 21.98 23.52 22.42 1,695,900 1,069,200 16.8
25/11/2022
21.98
 3,847,700 20.66 22.07 21.01 2,298,500 584,477 42.9
24/11/2022
20.66
 4,460,300 19.47 20.84 19.08 2,839,900 1,795,362 24.5
23/11/2022
19.47
 3,005,100 20.31 20.57 19.34 1,868,900 1,277,330 13.1
22/11/2022
20.31
 6,617,100 20.26 21.67 19.87 3,132,700 3,320,300 -4.3
21/11/2022
20.26
 5,515,400 18.95 20.26 19.83 3,446,100 2,751,888 16.0
18/11/2022
18.95
 5,056,600 17.72 18.95 17.89 3,274,200 1,256,493 43.5
17/11/2022
17.72
 3,412,800 16.57 17.72 17.10 2,454,600 949,300 30.3
16/11/2022
16.57
 4,930,400 15.52 16.57 14.46 1,848,400 761,800 20.5
15/11/2022
15.52
 3,072,900 16.66 16.66 15.52 2,138,100 732,300 24.8
14/11/2022
16.66
 2,116,900 17.06 17.06 16.00 1,402,900 603,000 15.2
11/11/2022
17.06
 3,827,300 16.53 17.14 15.83 2,605,642 602,300 38.9
10/11/2022
16.53
 3,185,900 17.76 17.76 16.53 1,711,600 563,200 21.6
09/11/2022
17.76
 2,462,900 17.58 18.77 17.32 907,700 930,708 -0.5
08/11/2022
17.58
 2,724,500 17.76 18.02 16.53 1,456,700 69,814 27.7
07/11/2022
17.76
 1,769,400 19.08 19.08 17.76 68,900 609,055 -10.9
04/11/2022
19.08
 3,629,700 20.48 20.48 19.08 10,102 80,900 -1.5
03/11/2022
20.48
 1,282,500 20.40 20.57 19.78 524,600 398,775 2.9
02/11/2022
20.40
 1,661,900 19.87 20.40 19.56 97,300 124,900 -0.6
01/11/2022
19.87
 1,532,600 20.05 20.62 19.87 100,400 455,000 -8.0
31/10/2022
20.05
 2,795,600 20.22 20.22 18.95 768,100 367,600 9.1
28/10/2022
20.22
 2,238,900 20.44 21.06 20.22 87,109 989,392 -20.8
27/10/2022
20.44
 3,297,900 19.34 20.62 19.25 562,900 1,704,500 -26.0
26/10/2022
19.34
 3,728,100 18.90 19.74 18.68 1,094,800 1,575,100 -10.3
25/10/2022
18.90
 4,266,600 20.13 20.84 18.73 671,800 1,756,600 -24.3
24/10/2022
20.13
 3,225,100 21.63 21.94 20.13 403,400 346,600 1.5
21/10/2022
21.63
 3,235,000 23.12 23.12 21.54 602,400 146,700 11.4
20/10/2022
23.12
 1,188,400 23.47 23.74 22.95 180,900 130,200 1.3
19/10/2022
23.47
 1,192,000 23.65 23.96 23.39 304,300 113,500 5.1
18/10/2022
23.65
 2,190,500 23.25 24.53 23.56 654,900 55,700 16.1
17/10/2022
23.25
 2,582,000 23.56 23.56 22.46 458,700 151,000 8.1
14/10/2022
23.56
 2,952,400 22.95 23.96 23.30 1,092,100 230,300 23.1
13/10/2022
22.95
 3,182,700 22.11 23.25 22.42 1,233,400 204,800 26.8
12/10/2022
22.11
 3,564,800 20.70 22.11 20.75 1,792,000 2,000 45.0
11/10/2022
20.70
 3,428,500 22.24 22.33 20.70 407,600 121,113 6.7
10/10/2022
22.24
 4,740,300 21.85 22.86 21.50 514,500 77,065 11.1
07/10/2022
21.85
 4,747,500 23.43 23.43 21.80 356,300 0 8.9
06/10/2022
23.43
 2,512,500 25.19 25.32 23.43 251,700 207,400 1.2
05/10/2022
25.19
 2,898,900 23.96 25.36 24.31 614,900 166 17.6
04/10/2022
23.96
 3,544,200 24.79 25.14 23.74 741,600 168,700 15.6
03/10/2022
24.79
 3,502,600 26.64 26.64 24.79 287,003 195,700 2.6
30/09/2022
26.64
 4,256,800 27.43 28.05 25.58 227,600 1,164,400 -28.4
29/09/2022
27.43
 4,831,800 27.65 29.14 27.43 377,900 1,471,781 -34.1
28/09/2022
27.65
 3,220,600 27.91 28.57 27.25 654,600 1,202,114 -17.2
27/09/2022
27.91
 5,484,900 29.06 29.45 27.17 1,357,800 3,299,135 -61.6
26/09/2022
29.06
 10,363,500 31.21 31.21 29.06 272,000 5,389,600 -169.1
23/09/2022
31.21
 2,630,400 31.65 32.18 30.95 395,100 518,200 -4.4
22/09/2022
31.65
 5,812,200 32.13 32.13 30.55 545,500 3,597,518 -109.9
21/09/2022
32.13
 1,343,800 32.62 32.62 32.09 168,800 833,621 -24.3
20/09/2022
32.62
 2,005,700 32.00 32.71 31.61 631,200 105,880 19.5
19/09/2022
32.00
 2,131,500 33.85 33.85 31.96 157,200 168,135 -0.4
16/09/2022
33.85
 1,731,200 34.99 35.03 33.72 9,000 148,700 -5.4
15/09/2022
34.99
 1,223,700 35.17 35.52 34.86 117,600 125,604 18.7
14/09/2022
35.17
 1,887,200 35.17 35.56 33.94 768,200 300,200 3.9
13/09/2022
35.17
 1,299,600 35.17 35.39 34.73 608,300 75,602 3.9
12/09/2022
35.17
 1,560,200 35.34 35.91 35.17 343,100 238 20.1
09/09/2022
35.34
 1,451,300 35.17 35.61 34.55 532,500 32,900 20.1
08/09/2022
35.17
 2,154,100 34.73 35.69 34.55 742,800 101,700 25.6
07/09/2022
34.73
 3,325,100 36.93 37.10 34.73 114,400 330,100 -8.5
06/09/2022
36.93
 897,200 37.06 37.54 36.84 253,300 3,200 10.5
05/09/2022
37.06
 1,086,000 36.79 37.23 36.40 303,800 136,500 7.1
31/08/2022
36.79
 2,008,100 37.85 37.85 36.79 59,200 393,800 -14.0
30/08/2022
37.85
 1,639,200 38.51 38.68 37.85 159,900 40,000 5.2
29/08/2022
38.51
 1,593,800 38.99 38.99 37.76 116,800 28,800 3.9
26/08/2022
38.99
 3,048,400 38.24 39.12 37.76 346,900 3,000 15.3
25/08/2022
38.24
 1,399,700 37.89 38.46 37.89 68,000 100 3.0
24/08/2022
37.89
 1,308,200 38.38 38.60 37.76 167,100 120,700 2.0
23/08/2022
38.38
 1,866,200 37.41 38.38 37.10 185,600 181,500 0.2
22/08/2022
37.41
 1,741,700 36.31 37.76 35.91 385,800 213,000 7.4
19/08/2022
36.31
 2,310,300 37.54 37.72 36.05 196,800 739,900 -22.4
18/08/2022
37.54
 1,617,700 38.51 38.51 37.54 294,600 422,600 -5.5
17/08/2022
38.51
 2,732,700 37.63 38.82 37.54 576,800 24,300 24.2
16/08/2022
37.63
 1,091,000 37.98 38.07 37.63 111,600 9,700 4.4
15/08/2022
37.98
 1,330,200 37.28 38.16 37.19 188,400 44,900 6.2
12/08/2022
37.28
 1,857,200 37.36 37.50 36.49 136,000 294,800 -6.7
11/08/2022
37.36
 1,967,300 37.80 38.68 36.97 503,700 94,500 17.4
10/08/2022
37.80
 3,040,800 38.02 38.86 37.72 628,800 393,300 10.1
09/08/2022
38.02
 2,019,100 37.06 38.55 36.84 713,200 31,300 29.5
08/08/2022
37.06
 1,601,400 36.75 37.36 36.57 635,200 11,600 26.3
05/08/2022
36.75
 1,531,600 36.27 36.75 35.87 468,800 0 19.6
04/08/2022
36.27
 1,352,800 36.35 36.71 35.96 295,300 15,700 11.5
03/08/2022
36.35
 1,980,900 36.00 36.84 35.43 291,100 3,000 11.9
02/08/2022
36.00
 2,231,400 36.27 36.88 35.91 467,600 236,700 9.5

Chính sách bảo mật | Điều khoản sử dụng |